Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Donegal Group Cl A (NQ: DGICA )

13.45 -0.40 (-2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 2.397 2.487 2.395 2.482 22,592 +0.13(+5.65%)
May 29, 2003 2.349 2.356 2.349 2.349 6,716 -0.00(-0.16%)
May 28, 2003 2.349 2.395 2.349 2.353 16,486 +0.04(+1.92%)
May 27, 2003 2.192 2.414 2.192 2.309 29,919 +0.13(+5.74%)
May 23, 2003 2.257 2.257 2.183 2.183 7,632 -0.07(-3.27%)
May 22, 2003 2.257 2.347 2.257 2.257 8,548 +0.00(+0.00%)
May 21, 2003 2.229 2.266 2.229 2.257 19,539 +0.01(+0.57%)
May 20, 2003 2.211 2.395 2.202 2.244 9,464 +0.06(+2.96%)
May 19, 2003 2.445 2.445 2.036 2.180 14,654 -0.26(-10.65%)
May 16, 2003 2.415 2.467 2.415 2.439 7,937 +0.00(+0.08%)
May 15, 2003 2.450 2.506 2.432 2.438 30,530 +0.01(+0.23%)
May 14, 2003 2.469 2.469 2.414 2.432 65,334 -0.01(-0.38%)
May 13, 2003 2.395 2.441 2.395 2.441 32,056 +0.00(+0.00%)
May 12, 2003 2.441 2.441 2.441 2.441 305 +0.05(+1.92%)
May 09, 2003 2.275 2.432 2.213 2.395 7,021 -0.09(-3.70%)
May 08, 2003 2.452 2.487 2.434 2.487 13,738 +0.03(+1.43%)
May 07, 2003 2.467 2.478 2.452 2.452 9,464 -0.03(-1.04%)
May 06, 2003 2.395 2.480 2.395 2.478 4,884 -0.01(-0.30%)
May 05, 2003 2.515 2.515 2.485 2.485 8,853 -0.04(-1.53%)
May 02, 2003 2.533 2.535 2.506 2.524 18,928 -0.01(-0.36%)
May 01, 2003 2.390 2.533 2.390 2.533 16,181 +0.18(+7.75%)
Apr 30, 2003 2.351 2.395 2.296 2.351 10,074 -0.09(-3.70%)
Apr 29, 2003 2.487 2.497 2.441 2.441 14,654 -0.04(-1.71%)
Apr 28, 2003 2.438 2.502 2.436 2.484 35,415 +0.09(+3.69%)
Apr 25, 2003 2.362 2.395 2.360 2.395 24,118 +0.07(+2.93%)
Apr 24, 2003 2.298 2.327 2.211 2.327 14,654 +0.00(+0.16%)
Apr 23, 2003 2.303 2.323 2.299 2.323 20,455 +0.02(+1.04%)
Apr 22, 2003 2.270 2.323 2.251 2.299 20,760 +0.08(+3.40%)
Apr 21, 2003 2.216 2.272 2.216 2.224 16,791 +0.01(+0.67%)
Apr 17, 2003 2.183 2.211 2.183 2.209 13,738 +0.02(+0.76%)
Apr 16, 2003 2.134 2.192 2.134 2.192 16,791 +0.06(+3.03%)
Apr 15, 2003 2.117 2.128 2.117 2.128 5,495 +0.02(+0.79%)
Apr 14, 2003 2.093 2.111 2.093 2.111 6,411 +0.00(+0.09%)
Apr 11, 2003 2.073 2.110 2.073 2.110 114,793 +0.04(+1.78%)
Apr 10, 2003 2.073 2.073 2.065 2.073 24,424 +0.01(+0.45%)
Apr 09, 2003 2.064 2.064 2.064 2.064 0 +0.00(+0.00%)
Apr 08, 2003 2.084 2.084 2.064 2.064 20,455 -0.03(-1.32%)
Apr 07, 2003 2.091 2.091 2.091 2.091 0 +0.00(+0.00%)
Apr 04, 2003 2.091 2.091 2.091 2.091 610 +0.01(+0.35%)
Apr 03, 2003 2.100 2.119 2.084 2.084 15,265 -0.01(-0.35%)
Apr 02, 2003 2.056 2.091 2.038 2.091 97,086 +0.05(+2.44%)
Apr 01, 2003 2.064 2.075 2.023 2.041 32,667 -0.01(-0.36%)
Mar 31, 2003 2.073 2.073 2.049 2.049 3,053 -0.02(-1.16%)
Mar 28, 2003 2.086 2.086 2.064 2.073 488,483 +0.00(+0.00%)
Mar 27, 2003 2.036 2.073 2.027 2.073 43,352 +0.05(+2.27%)
Mar 26, 2003 2.027 2.027 2.027 2.027 76,325 +0.00(+0.00%)
Mar 25, 2003 2.034 2.034 2.027 2.027 1,526 +0.00(+0.00%)
Mar 24, 2003 2.034 2.034 2.027 2.027 7,937 -0.01(-0.27%)
Mar 21, 2003 2.006 2.036 1.750 2.032 29,919 +0.05(+2.60%)
Mar 20, 2003 2.021 2.021 1.925 1.981 4,884 -0.06(-2.72%)
Mar 19, 2003 2.029 2.036 2.029 2.036 2,137 +0.01(+0.36%)
Mar 18, 2003 2.049 2.049 2.029 2.029 3,053 -0.01(-0.50%)
Mar 17, 2003 2.029 2.045 2.025 2.039 17,402 +0.01(+0.59%)
Mar 14, 2003 2.027 2.027 2.016 2.027 5,190 +0.00(+0.00%)
Mar 13, 2003 1.992 2.051 1.990 2.027 18,928 +0.01(+0.46%)
Mar 12, 2003 2.017 2.017 2.017 2.017 915 +0.01(+0.41%)
Mar 11, 2003 2.047 2.047 2.008 2.009 5,495 -0.05(-2.20%)
Mar 10, 2003 2.052 2.054 2.045 2.054 6,106 +0.01(+0.45%)
Mar 07, 2003 2.045 2.045 2.045 2.045 0 +0.00(+0.00%)
Mar 06, 2003 2.045 2.047 2.045 2.045 3,968 -0.01(-0.54%)
Mar 05, 2003 2.058 2.058 2.036 2.056 3,358 +0.03(+1.45%)
Mar 04, 2003 2.036 2.036 2.027 2.027 610 +0.01(+0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.